ｎｍｓ ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 99,300 | 102,000 | 98,700 | 98,700 | -2,300 | -2.3% | 36 |
| 2010/07/15 | 101,200 | 103,500 | 99,200 | 101,000 | -1,600 | -1.6% | 48 |
| 2010/07/14 | 99,500 | 102,600 | 99,500 | 102,600 | +2,200 | +2.2% | 18 |
| 2010/07/13 | 100,000 | 100,500 | 99,100 | 100,400 | +2,000 | +2% | 17 |
| 2010/07/12 | 96,000 | 98,400 | 93,100 | 98,400 | +2,400 | +2.5% | 14 |
| 2010/07/09 | 100,900 | 100,900 | 95,500 | 96,000 | -2,000 | -2% | 15 |
| 2010/07/08 | 90,300 | 103,000 | 90,300 | 98,000 | +10,000 | +11.4% | 164 |
| 2010/07/07 | 91,200 | 91,200 | 88,000 | 88,000 | -3,200 | -3.5% | 16 |
| 2010/07/06 | 91,400 | 91,400 | 91,200 | 91,200 | +2,200 | +2.5% | 4 |
| 2010/07/05 | 90,400 | 90,400 | 89,000 | 89,000 | +100 | +0.1% | 6 |
| 2010/07/02 | 82,100 | 90,000 | 81,500 | 88,900 | +6,600 | +8% | 21 |
| 2010/07/01 | 83,200 | 83,200 | 82,300 | 82,300 | -2,400 | -2.8% | 12 |
| 2010/06/30 | 86,100 | 86,200 | 81,700 | 84,700 | -4,400 | -4.9% | 32 |
| 2010/06/29 | 91,000 | 91,100 | 86,100 | 89,100 | -2,900 | -3.2% | 25 |
| 2010/06/28 | 95,700 | 95,700 | 92,000 | 92,000 | +800 | +0.9% | 12 |
| 2010/06/25 | 92,500 | 92,500 | 91,200 | 91,200 | -3,800 | -4% | 21 |
| 2010/06/24 | 93,500 | 95,600 | 93,500 | 95,000 | +2,000 | +2.2% | 7 |
| 2010/06/23 | 93,100 | 93,100 | 91,700 | 93,000 | -100 | -0.1% | 15 |
| 2010/06/22 | 98,900 | 98,900 | 93,100 | 93,100 | -1,500 | -1.6% | 37 |
| 2010/06/21 | 95,000 | 95,000 | 92,000 | 94,600 | -2,900 | -3% | 28 |
| 2010/06/18 | 102,000 | 102,000 | 95,200 | 97,500 | -5,500 | -5.3% | 55 |
| 2010/06/17 | 110,000 | 110,000 | 103,000 | 103,000 | -3,500 | -3.3% | 27 |
| 2010/06/16 | 110,000 | 110,000 | 105,000 | 106,500 | +1,000 | +0.9% | 94 |
| 2010/06/15 | 111,000 | 126,000 | 104,200 | 105,500 | +1,500 | +1.4% | 490 |
| 2010/06/14 | 97,700 | 104,000 | 97,500 | 104,000 | +15,000 | +16.9% | 148 |
| 2010/06/11 | 86,000 | 89,100 | 85,100 | 89,000 | +4,300 | +5.1% | 24 |
| 2010/06/10 | 82,300 | 84,700 | 82,300 | 84,700 | +2,600 | +3.2% | 5 |
| 2010/06/09 | 84,700 | 85,000 | 82,100 | 82,100 | -2,000 | -2.4% | 8 |
| 2010/06/08 | 87,400 | 87,400 | 84,100 | 84,100 | +1,200 | +1.4% | 6 |
| 2010/06/07 | 80,500 | 84,600 | 80,500 | 82,900 | -5,100 | -5.8% | 26 |
| 2010/06/04 | 86,000 | 88,000 | 86,000 | 88,000 | +200 | +0.2% | 13 |
| 2010/06/03 | 85,700 | 87,800 | 84,800 | 87,800 | +3,500 | +4.2% | 15 |
| 2010/06/02 | 84,100 | 84,600 | 84,100 | 84,300 | -300 | -0.4% | 9 |
| 2010/06/01 | 83,100 | 85,200 | 83,100 | 84,600 | +1,600 | +1.9% | 25 |
| 2010/05/31 | 85,000 | 85,000 | 83,000 | 83,000 | -800 | -1% | 39 |
| 2010/05/28 | 78,000 | 83,800 | 78,000 | 83,800 | +8,100 | +10.7% | 37 |
| 2010/05/27 | 75,200 | 77,800 | 75,200 | 75,700 | +700 | +0.9% | 5 |
| 2010/05/26 | 77,300 | 78,300 | 74,200 | 75,000 | -4,800 | -6% | 25 |
| 2010/05/25 | 85,000 | 89,200 | 77,000 | 79,800 | +2,700 | +3.5% | 124 |
| 2010/05/24 | 68,200 | 77,100 | 68,200 | 77,100 | +10,000 | +14.9% | 23 |
| 2010/05/21 | 69,000 | 69,000 | 67,000 | 67,100 | -2,400 | -3.5% | 6 |
| 2010/05/20 | 72,300 | 72,300 | 69,500 | 69,500 | -500 | -0.7% | 15 |
| 2010/05/19 | 67,000 | 70,000 | 67,000 | 70,000 | +1,900 | +2.8% | 6 |
| 2010/05/18 | 72,000 | 73,000 | 68,100 | 68,100 | -3,900 | -5.4% | 19 |
| 2010/05/17 | 76,000 | 76,500 | 72,000 | 72,000 | -9,800 | -12% | 39 |
| 2010/05/14 | 81,000 | 81,800 | 81,000 | 81,800 | -200 | -0.2% | 20 |
| 2010/05/13 | 77,500 | 82,000 | 77,500 | 82,000 | +2,000 | +2.5% | 8 |
| 2010/05/12 | 82,600 | 82,600 | 80,000 | 80,000 | -3,100 | -3.7% | 18 |
| 2010/05/11 | 85,000 | 86,500 | 83,100 | 83,100 | -700 | -0.8% | 42 |
| 2010/05/10 | 82,800 | 83,800 | 80,000 | 83,800 | +6,300 | +8.1% | 32 |
3601～
3650
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ｎｍｓ ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ｎｍｓ ＨＤ | 45,000円 | +3.5% | +14.6% | 3.11% | 8.26倍 | 2.07倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| ラストワンマイル | 297,500円 | +18.9% | +21.8% | 0.67% | 13.23倍 | 2.86倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| ＧＭＯ ＴＥＣＨ | 884,000円 | +16.5% | +16.0% | 5.10% | 12.74倍 | 13.94倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化（ＳＥＯ）アフィリエイトが主。不動産テック育成 |
| リベロ | 181,100円 | +30.2% | +68.8% | 1.66% | 17.98倍 | 4.24倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、不動産会社や一般法人向けが収益柱 |
| フロンティアＩ | 202,400円 | +6.8% | +4.2% | 4.64% | 10.81倍 | 1.08倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
市場注目の銘柄
チャート関連のコラム
